NYSE - Nasdaq Real Time Price USD

Waste Management, Inc. (WM)

210.84 -1.86 (-0.87%)
As of 1:07 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM240426C00160000 4/10/2024 1:55 PM 160 46.38 48.90 52.90 0.00 0.00% 1 0 221.09%
WM240426C00190000 4/18/2024 4:30 PM 190 16.00 19.80 21.10 0.00 0.00% - 2 120.51%
WM240426C00200000 4/26/2024 2:32 PM 200 11.03 9.90 12.70 0.09 0.82% 11 29 81.74%
WM240426C00202500 4/25/2024 5:30 PM 202.5 8.35 7.70 8.70 0.00 0.00% 6 10 62.79%
WM240426C00205000 4/26/2024 2:49 PM 205 5.50 5.30 6.10 1.67 43.60% 12 48 44.14%
WM240426C00207500 4/26/2024 3:10 PM 207.5 3.10 3.20 3.60 -1.80 -36.73% 4 254 29.79%
WM240426C00210000 4/26/2024 4:49 PM 210 1.00 0.85 1.00 -1.86 -65.03% 187 452 10.55%
WM240426C00212500 4/26/2024 3:36 PM 212.5 0.06 0.00 0.05 -0.94 -94.00% 76 295 11.13%
WM240426C00215000 4/26/2024 4:33 PM 215 0.03 0.00 0.05 -0.02 -40.00% 13 648 22.46%
WM240426C00217500 4/25/2024 7:15 PM 217.5 0.35 0.00 0.05 0.32 1,066.67% 1 114 32.62%
WM240426C00220000 4/26/2024 2:26 PM 220 0.05 0.00 0.05 0.02 66.67% 3 344 42.19%
WM240426C00222500 4/25/2024 4:29 PM 222.5 0.05 0.00 0.05 0.00 0.00% 27 129 51.56%
WM240426C00225000 4/25/2024 6:53 PM 225 0.10 0.00 0.05 0.00 0.00% 8 72 54.69%
WM240426C00230000 4/24/2024 6:00 PM 230 0.08 0.00 0.75 0.00 0.00% 1 7 110.84%
WM240426C00235000 4/24/2024 5:42 PM 235 0.05 0.00 0.15 0.00 0.00% 32 53 98.83%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WM240426P00105000 4/25/2024 7:53 PM 105 0.02 0.00 2.15 0.00 0.00% 10 10 780.08%
WM240426P00150000 4/19/2024 3:45 PM 150 0.05 0.00 2.10 0.00 0.00% 2 2 422.66%
WM240426P00155000 4/19/2024 3:50 PM 155 0.05 0.00 2.10 0.00 0.00% 3 3 389.26%
WM240426P00165000 4/3/2024 2:51 PM 165 0.11 0.00 0.20 0.00 0.00% 1 1 212.50%
WM240426P00170000 4/8/2024 6:50 PM 170 0.25 0.00 2.10 0.00 0.00% - 2 292.77%
WM240426P00175000 4/8/2024 6:50 PM 175 0.41 0.00 0.75 0.00 0.00% - 1 208.40%
WM240426P00180000 4/24/2024 5:43 PM 180 0.05 0.00 1.25 0.00 0.00% 22 26 203.13%
WM240426P00185000 4/24/2024 6:38 PM 185 0.10 0.00 0.55 0.00 0.00% 3 5 146.68%
WM240426P00187500 4/25/2024 6:26 PM 187.5 0.05 0.00 0.65 0.00 0.00% 2 25 138.87%
WM240426P00190000 4/24/2024 7:59 PM 190 0.15 0.00 0.25 0.00 0.00% 24 45 105.08%
WM240426P00192500 4/25/2024 3:11 PM 192.5 0.02 0.00 0.05 0.00 0.00% 1 45 74.22%
WM240426P00195000 4/25/2024 6:44 PM 195 0.03 0.00 0.05 0.00 0.00% 17 185 64.84%
WM240426P00197500 4/25/2024 5:23 PM 197.5 0.02 0.00 0.75 0.00 0.00% 19 185 90.82%
WM240426P00200000 4/26/2024 3:54 PM 200 0.01 0.00 0.05 -0.02 -66.67% 6 582 51.17%
WM240426P00202500 4/26/2024 4:06 PM 202.5 0.02 0.00 0.10 -0.03 -60.00% 1 236 46.29%
WM240426P00205000 4/26/2024 4:07 PM 205 0.03 0.00 0.05 0.02 200.00% 37 324 30.27%
WM240426P00207500 4/26/2024 1:41 PM 207.5 0.05 0.00 0.05 -0.10 -66.67% 39 246 19.14%
WM240426P00210000 4/26/2024 4:06 PM 210 0.12 0.10 0.20 -0.10 -45.45% 213 390 11.72%
WM240426P00215000 4/24/2024 7:45 PM 215 6.21 3.30 4.60 0.00 0.00% 30 40 40.63%

Related Tickers

RSG Republic Services, Inc.
193.33
-0.12%
 
WCN Waste Connections, Inc.
164.29
-0.54%
 
SRCL Stericycle, Inc.
46.05
-0.99%
 
WCN.TO Waste Connections, Inc.
224.63
-0.45%
 
GFL GFL Environmental Inc.
32.35
+0.19%
 
CLH Clean Harbors, Inc.
195.00
+0.18%
 
CWST Casella Waste Systems, Inc.
92.36
-2.08%
 
LICY Li-Cycle Holdings Corp.
0.6814
+3.65%
 
GFL.TO GFL Environmental Inc.
44.21
+0.20%
 
MEG Montrose Environmental Group, Inc.
43.10
+4.71%